Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 40.70 42.47 40.42 42.42 390,500 +1.52(+3.72%)
Jan 30, 2020 39.92 41.41 39.66 40.90 285,923 +0.15(+0.37%)
Jan 29, 2020 41.23 41.58 40.31 40.75 248,507 -0.42(-1.02%)
Jan 28, 2020 41.10 42.03 40.81 41.17 260,905 +0.55(+1.35%)
Jan 27, 2020 39.80 41.07 38.85 40.62 403,736 -0.65(-1.57%)
Jan 24, 2020 41.47 43.08 40.35 41.27 576,800 +0.53(+1.30%)
Jan 23, 2020 42.53 42.83 39.46 40.74 639,211 -1.78(-4.19%)
Jan 22, 2020 43.13 43.93 42.09 42.52 833,434 -0.20(-0.47%)
Jan 21, 2020 43.44 44.21 41.51 42.72 942,595 -0.94(-2.15%)
Jan 17, 2020 40.98 43.89 40.36 43.66 1,423,300 +2.73(+6.67%)
Jan 16, 2020 38.00 41.17 37.94 40.93 1,301,401 +3.28(+8.71%)
Jan 15, 2020 37.91 38.88 37.16 37.65 566,868 -0.26(-0.69%)
Jan 14, 2020 36.73 38.50 36.22 37.91 472,171 +1.22(+3.33%)
Jan 13, 2020 38.00 38.19 36.22 36.69 618,438 -1.52(-3.98%)
Jan 10, 2020 38.36 39.10 38.04 38.21 847,000 -0.26(-0.68%)
Jan 09, 2020 36.83 38.88 36.40 38.47 899,843 +1.68(+4.57%)
Jan 08, 2020 35.34 37.23 35.10 36.79 563,064 +1.39(+3.94%)
Jan 07, 2020 34.82 35.88 33.91 35.40 633,624 +0.62(+1.80%)
Jan 06, 2020 35.64 35.89 33.84 34.77 741,132 -1.18(-3.28%)
Jan 03, 2020 36.05 36.50 35.11 35.95 677,100 -0.49(-1.34%)
Jan 02, 2020 39.57 39.80 35.81 36.44 853,791 -3.11(-7.86%)
Dec 31, 2019 37.92 39.75 37.63 39.55 961,400 +1.55(+4.08%)
Dec 30, 2019 36.19 38.42 35.70 38.00 635,646 +1.77(+4.89%)
Dec 27, 2019 37.16 37.34 35.70 36.23 535,500 -1.11(-2.97%)
Dec 26, 2019 37.03 37.54 36.43 37.34 375,364 +0.10(+0.27%)
Dec 24, 2019 36.07 37.78 36.01 37.24 376,400 +1.13(+3.13%)
Dec 23, 2019 36.06 36.59 33.25 36.11 616,752 -0.14(-0.39%)
Dec 20, 2019 34.83 36.50 34.49 36.25 1,416,200 +1.62(+4.68%)
Dec 19, 2019 33.28 34.67 33.28 34.63 612,648 +1.39(+4.18%)
Dec 18, 2019 34.20 34.79 32.89 33.24 471,305 -0.82(-2.41%)
Dec 17, 2019 33.67 34.32 32.68 34.06 466,515 +0.29(+0.86%)
Dec 16, 2019 31.89 34.40 31.75 33.77 923,140 +2.36(+7.51%)
Dec 13, 2019 33.30 33.80 30.83 31.41 660,200 -1.87(-5.62%)
Dec 12, 2019 31.12 34.25 30.82 33.28 1,099,097 +2.07(+6.63%)
Dec 11, 2019 31.03 31.42 30.34 31.21 532,587 +0.08(+0.26%)
Dec 10, 2019 29.64 31.48 29.60 31.13 775,833 +1.50(+5.06%)
Dec 09, 2019 31.35 32.35 29.50 29.63 821,822 -1.65(-5.27%)
Dec 06, 2019 30.52 31.61 29.50 31.28 670,600 +0.23(+0.74%)
Dec 05, 2019 28.16 32.11 27.65 31.05 1,783,222 +2.97(+10.58%)
Dec 04, 2019 29.42 29.89 27.47 28.08 1,344,562 -1.28(-4.36%)
Dec 03, 2019 28.70 30.25 28.28 29.36 1,148,480 +0.24(+0.82%)
Dec 02, 2019 30.49 30.68 28.95 29.12 1,453,112 -1.21(-3.99%)
Nov 29, 2019 28.89 30.99 28.05 30.33 1,720,400 +0.57(+1.92%)
Nov 27, 2019 30.26 30.83 28.78 29.76 3,817,900 -0.97(-3.16%)
Nov 26, 2019 34.82 36.88 26.74 30.73 29,110,560 +22.67(+281.27%)
Nov 25, 2019 7.920 8.310 7.920 8.060 2,989,181 +0.12(+1.51%)
Nov 22, 2019 8.350 8.460 7.880 7.940 906,100 -0.42(-5.02%)
Nov 21, 2019 8.670 8.685 8.330 8.360 880,959 -0.26(-3.02%)
Nov 20, 2019 8.760 8.760 8.530 8.620 842,533 -0.08(-0.92%)
Nov 19, 2019 8.720 8.910 8.610 8.700 862,598 +0.00(+0.00%)
Nov 18, 2019 8.830 8.936 8.240 8.700 642,715 -0.14(-1.58%)
Nov 15, 2019 8.860 9.060 8.780 8.840 718,700 +0.09(+1.03%)
Nov 14, 2019 9.210 9.220 8.740 8.750 364,245 -0.45(-4.89%)
Nov 13, 2019 9.570 9.605 9.130 9.200 321,907 -0.43(-4.47%)
Nov 12, 2019 9.500 10.14 9.490 9.630 539,504 +0.26(+2.77%)
Nov 11, 2019 9.640 9.695 9.270 9.370 395,488 -0.33(-3.40%)
Nov 08, 2019 9.890 10.30 9.635 9.700 548,400 -0.34(-3.39%)
Nov 07, 2019 9.990 10.15 9.500 10.04 694,619 +0.14(+1.41%)
Nov 06, 2019 10.03 10.06 9.680 9.900 403,112 -0.10(-1.00%)
Nov 05, 2019 10.07 10.07 9.480 10.00 814,254 +0.64(+6.84%)
Nov 04, 2019 9.110 9.470 8.930 9.360 370,892 +0.32(+3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.